KissMeData/060480/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194100	34930387	1930	1930	1930	1930	200
3	20241024	194000	34930387	1930	1930	1930	1930	0
4	20241024	193900	34930387	1930	1930	1930	1930	0
5	20241024	193800	34930387	1930	1930	1930	1930	0
6	20241024	193700	34930387	1930	1930	1930	1930	0
7	20241024	193600	34930387	1930	1930	1930	1930	0
8	20241024	193500	34930387	1930	1930	1930	1930	0
9	20241024	193400	34930387	1930	1930	1930	1930	0
10	20241024	193300	34930387	1930	1930	1930	1930	0
11	20241024	193200	34930387	1930	1930	1930	1930	0
12	20241024	193100	34930387	1930	1930	1930	1930	0
13	20241024	193000	34930387	1930	1930	1930	1930	0
14	20241024	192900	34930387	1930	1930	1930	1930	0
15	20241024	192800	34930387	1930	1930	1930	1930	0
16	20241024	192700	34930387	1930	1930	1930	1930	0
17	20241024	192600	34930387	1930	1930	1930	1930	0
18	20241024	192500	34930387	1930	1930	1930	1930	0
19	20241024	192400	34930387	1930	1930	1930	1930	0
20	20241024	192300	34930387	1930	1930	1930	1930	0
21	20241024	192200	34930387	1930	1930	1930	1930	0
22	20241024	192100	34930387	1930	1930	1930	1930	0
23	20241024	192000	34930387	1930	1930	1930	1930	0
24	20241024	191900	34930387	1930	1930	1930	1930	0
25	20241024	191800	34930387	1930	1930	1930	1930	0
26	20241024	191700	34930387	1930	1930	1930	1930	0
27	20241024	191600	34930387	1930	1930	1930	1930	0
28	20241024	191500	34930387	1930	1930	1930	1930	0
29	20241024	191400	34930387	1930	1930	1930	1930	0
30	20241024	191300	34930387	1930	1930	1930	1930	0
31	20241024	191200	34930387	1930	1930	1930	1930	0
32	20241024	191100	34930387	1930	1930	1930	1930	200
33	20241024	191000	34930387	1930	1930	1930	1930	0
34	20241024	190900	34930387	1930	1930	1930	1930	0
35	20241024	190800	34930387	1930	1930	1930	1930	0
36	20241024	190700	34930387	1930	1930	1930	1930	0
37	20241024	190600	34930387	1930	1930	1930	1930	0
38	20241024	190500	34930387	1930	1930	1930	1930	0
39	20241024	190400	34930387	1930	1930	1930	1930	0
40	20241024	190300	34930387	1930	1930	1930	1930	0
41	20241024	190200	34930387	1930	1930	1930	1930	0
42	20241024	190100	34930387	1930	1930	1930	1930	0
43	20241024	190000	34930387	1930	1930	1930	1930	0
44	20241024	185900	34930387	1930	1930	1930	1930	0
45	20241024	185800	34930387	1930	1930	1930	1930	0
46	20241024	185700	34930387	1930	1930	1930	1930	0
47	20241024	185600	34930387	1930	1930	1930	1930	0
48	20241024	185500	34930387	1930	1930	1930	1930	0
49	20241024	185400	34930387	1930	1930	1930	1930	0
50	20241024	185300	34930387	1930	1930	1930	1930	0
51	20241024	185200	34930387	1930	1930	1930	1930	0
52	20241024	185100	34930387	1930	1930	1930	1930	0
53	20241024	185000	34930387	1930	1930	1930	1930	0
54	20241024	184900	34930387	1930	1930	1930	1930	0
55	20241024	184800	34930387	1930	1930	1930	1930	0
56	20241024	184700	34930387	1930	1930	1930	1930	0
57	20241024	184600	34930387	1930	1930	1930	1930	0
58	20241024	184500	34930387	1930	1930	1930	1930	0
59	20241024	184400	34930387	1930	1930	1930	1930	0
60	20241024	184300	34930387	1930	1930	1930	1930	0
61	20241024	184200	34930387	1930	1930	1930	1930	0
62	20241024	184100	34930387	1930	1930	1930	1930	200
63	20241024	184000	34930387	1930	1930	1930	1930	0
64	20241024	183900	34930387	1930	1930	1930	1930	0
65	20241024	183800	34930387	1930	1930	1930	1930	0
66	20241024	183700	34930387	1930	1930	1930	1930	0
67	20241024	183600	34930387	1930	1930	1930	1930	0
68	20241024	183500	34930387	1930	1930	1930	1930	0
69	20241024	183400	34930387	1930	1930	1930	1930	0
70	20241024	183300	34930387	1930	1930	1930	1930	0
71	20241024	183200	34930387	1930	1930	1930	1930	0
72	20241024	183100	34930387	1930	1930	1930	1930	0
73	20241024	183000	34930387	1930	1930	1930	1930	0
74	20241024	182900	34930387	1930	1930	1930	1930	0
75	20241024	182800	34930387	1930	1930	1930	1930	0
76	20241024	182700	34930387	1930	1930	1930	1930	0
77	20241024	182600	34930387	1930	1930	1930	1930	0
78	20241024	182500	34930387	1930	1930	1930	1930	0
79	20241024	182400	34930387	1930	1930	1930	1930	0
80	20241024	182300	34930387	1930	1930	1930	1930	0
81	20241024	182200	34930387	1930	1930	1930	1930	0
82	20241024	182100	34930387	1930	1930	1930	1930	0
83	20241024	182000	34930387	1930	1930	1930	1930	0
84	20241024	181900	34930387	1930	1930	1930	1930	0
85	20241024	181800	34930387	1930	1930	1930	1930	0
86	20241024	181700	34930387	1930	1930	1930	1930	0
87	20241024	181600	34930387	1930	1930	1930	1930	0
88	20241024	181500	34930387	1930	1930	1930	1930	0
89	20241024	181400	34930387	1930	1930	1930	1930	0
90	20241024	181300	34930387	1930	1930	1930	1930	0
91	20241024	181200	34930387	1930	1930	1930	1930	0
92	20241024	181100	34930387	1930	1930	1930	1930	200
93	20241024	181000	34930387	1930	1930	1930	1930	0
94	20241024	180900	34930387	1930	1930	1930	1930	0
95	20241024	180800	34930387	1930	1930	1930	1930	0
96	20241024	180700	34930387	1930	1930	1930	1930	0
97	20241024	180600	34930387	1930	1930	1930	1930	0
98	20241024	180500	34930387	1930	1930	1930	1930	0
99	20241024	180400	34930387	1930	1930	1930	1930	0
100	20241024	180300	34930387	1930	1930	1930	1930	0
101	20241024	180200	34930387	1930	1930	1930	1930	0
102	20241024	180100	34930387	1930	1930	1930	1930	0
103	20241024	180000	34930387	1930	1930	1930	1930	0
104	20241024	175900	34930387	1930	1930	1930	1930	0
105	20241024	175800	34930387	1930	1930	1930	1930	0
106	20241024	175700	34930387	1930	1930	1930	1930	0
107	20241024	175600	34930387	1930	1930	1930	1930	0
108	20241024	175500	34930387	1930	1930	1930	1930	0
109	20241024	175400	34930387	1930	1930	1930	1930	0
110	20241024	175300	34930387	1930	1930	1930	1930	0
111	20241024	175200	34930387	1930	1930	1930	1930	0
112	20241024	175100	34930387	1930	1930	1930	1930	0
113	20241024	175000	34930387	1930	1930	1930	1930	0
114	20241024	174900	34930387	1930	1930	1930	1930	0
115	20241024	174800	34930387	1930	1930	1930	1930	0
116	20241024	174700	34930387	1930	1930	1930	1930	0
117	20241024	174600	34930387	1930	1930	1930	1930	0
118	20241024	174500	34930387	1930	1930	1930	1930	0
119	20241024	174400	34930387	1930	1930	1930	1930	0
120	20241024	174300	34930387	1930	1930	1930	1930	0
121	20241024	174200	34930387	1930	1930	1930	1930	0
122	20241024	174100	34930387	1930	1930	1930	1930	200
123	20241024	174000	34930387	1930	1930	1930	1930	0
124	20241024	173900	34930387	1930	1930	1930	1930	0
125	20241024	173800	34930387	1930	1930	1930	1930	0
126	20241024	173700	34930387	1930	1930	1930	1930	0
127	20241024	173600	34930387	1930	1930	1930	1930	0
128	20241024	173500	34930387	1930	1930	1930	1930	0
129	20241024	173400	34930387	1930	1930	1930	1930	0
130	20241024	173300	34930387	1930	1930	1930	1930	0
131	20241024	173200	34930387	1930	1930	1930	1930	0
132	20241024	173100	34930387	1930	1930	1930	1930	0
133	20241024	173000	34930387	1930	1930	1930	1930	0
134	20241024	172900	34930387	1930	1930	1930	1930	0
135	20241024	172800	34930387	1930	1930	1930	1930	0
136	20241024	172700	34930387	1930	1930	1930	1930	0
137	20241024	172600	34930387	1930	1930	1930	1930	0
138	20241024	172500	34930387	1930	1930	1930	1930	0
139	20241024	172400	34930387	1930	1930	1930	1930	0
140	20241024	172300	34930387	1930	1930	1930	1930	0
141	20241024	172200	34930387	1930	1930	1930	1930	0
142	20241024	172100	34930387	1930	1930	1930	1930	0
143	20241024	172000	34930387	1930	1930	1930	1930	0
144	20241024	171900	34930387	1930	1930	1930	1930	0
145	20241024	171800	34930387	1930	1930	1930	1930	0
146	20241024	171700	34930387	1930	1930	1930	1930	0
147	20241024	171600	34930387	1930	1930	1930	1930	0
148	20241024	171500	34930387	1930	1930	1930	1930	0
149	20241024	171400	34930387	1930	1930	1930	1930	0
150	20241024	171300	34930387	1930	1930	1930	1930	0
151	20241024	171200	34930387	1930	1930	1930	1930	0
152	20241024	171100	34930387	1930	1930	1930	1930	200
153	20241024	171000	34930387	1930	1930	1930	1930	0
154	20241024	170900	34930387	1930	1930	1930	1930	0
155	20241024	170800	34930387	1930	1930	1930	1930	0
156	20241024	170700	34930387	1930	1930	1930	1930	0
157	20241024	170600	34930387	1930	1930	1930	1930	0
158	20241024	170500	34930387	1930	1930	1930	1930	0
159	20241024	170400	34930387	1930	1930	1930	1930	0
160	20241024	170300	34930387	1930	1930	1930	1930	0
161	20241024	170200	34930387	1930	1930	1930	1930	0
162	20241024	170100	34930387	1930	1930	1930	1930	0
163	20241024	170000	34930387	1930	1930	1930	1930	0
164	20241024	165900	34930387	1930	1930	1930	1930	0
165	20241024	165800	34930387	1930	1930	1930	1930	0
166	20241024	165700	34930387	1930	1930	1930	1930	0
167	20241024	165600	34930387	1930	1930	1930	1930	0
168	20241024	165500	34930387	1930	1930	1930	1930	0
169	20241024	165400	34930387	1930	1930	1930	1930	0
170	20241024	165300	34930387	1930	1930	1930	1930	0
171	20241024	165200	34930387	1930	1930	1930	1930	0
172	20241024	165100	34930387	1930	1930	1930	1930	0
173	20241024	165000	34930387	1930	1930	1930	1930	0
174	20241024	164900	34930387	1930	1930	1930	1930	0
175	20241024	164800	34930387	1930	1930	1930	1930	0
176	20241024	164700	34930387	1930	1930	1930	1930	0
177	20241024	164600	34930387	1930	1930	1930	1930	0
178	20241024	164500	34930387	1930	1930	1930	1930	0
179	20241024	164400	34930387	1930	1930	1930	1930	0
180	20241024	164300	34930387	1930	1930	1930	1930	0
181	20241024	164200	34930387	1930	1930	1930	1930	0
182	20241024	164100	34930387	1930	1930	1930	1930	200
183	20241024	164000	34930387	1930	1930	1930	1930	0
184	20241024	163900	34930387	1930	1930	1930	1930	0
185	20241024	163800	34930387	1930	1930	1930	1930	0
186	20241024	163700	34930387	1930	1930	1930	1930	0
187	20241024	163600	34930387	1930	1930	1930	1930	0
188	20241024	163500	34930387	1930	1930	1930	1930	0
189	20241024	163400	34930387	1930	1930	1930	1930	0
190	20241024	163300	34930387	1930	1930	1930	1930	0
191	20241024	163200	34930387	1930	1930	1930	1930	0
192	20241024	163100	34930387	1930	1930	1930	1930	0
193	20241024	163000	34930387	1930	1930	1930	1930	0
194	20241024	162900	34930387	1930	1930	1930	1930	0
195	20241024	162800	34930387	1930	1930	1930	1930	0
196	20241024	162700	34930387	1930	1930	1930	1930	0
197	20241024	162600	34930387	1930	1930	1930	1930	0
198	20241024	162500	34930387	1930	1930	1930	1930	0
199	20241024	162400	34930387	1930	1930	1930	1930	0
200	20241024	162300	34930387	1930	1930	1930	1930	0
201	20241024	162200	34930387	1930	1930	1930	1930	0
202	20241024	162100	34930387	1930	1930	1930	1930	0
203	20241024	162000	34930387	1930	1930	1930	1930	0
204	20241024	161900	34930387	1930	1930	1930	1930	0
205	20241024	161800	34930387	1930	1930	1930	1930	0
206	20241024	161700	34930387	1930	1930	1930	1930	0
207	20241024	161600	34930387	1930	1930	1930	1930	0
208	20241024	161500	34930387	1930	1930	1930	1930	0
209	20241024	161400	34930387	1930	1930	1930	1930	0
210	20241024	161300	34930387	1930	1930	1930	1930	0
211	20241024	161200	34930387	1930	1930	1930	1930	0
212	20241024	161100	34930387	1930	1930	1930	1930	200
213	20241024	161000	34930387	1930	1930	1930	1930	0
214	20241024	160900	34930387	1930	1930	1930	1930	0
215	20241024	160800	34930387	1930	1930	1930	1930	0
216	20241024	160700	34930387	1930	1930	1930	1930	0
217	20241024	160600	34930387	1930	1930	1930	1930	0
218	20241024	160500	34930387	1930	1930	1930	1930	0
219	20241024	160400	34930387	1930	1930	1930	1930	0
220	20241024	160300	34930387	1930	1930	1930	1930	0
221	20241024	160200	34930387	1930	1930	1930	1930	0
222	20241024	160100	34930387	1930	1930	1930	1930	0
223	20241024	160000	34930387	1930	1930	1930	1930	0
224	20241024	155900	34930387	1930	1930	1930	1930	0
225	20241024	155800	34930387	1930	1930	1930	1930	0
226	20241024	155700	34930387	1930	1930	1930	1930	0
227	20241024	155600	34930387	1930	1930	1930	1930	0
228	20241024	155500	34930387	1930	1930	1930	1930	0
229	20241024	155400	34930387	1930	1930	1930	1930	0
230	20241024	155300	34930387	1930	1930	1930	1930	0
231	20241024	155200	34930387	1930	1930	1930	1930	0
232	20241024	155100	34930387	1930	1930	1930	1930	0
233	20241024	155000	34930387	1930	1930	1930	1930	0
234	20241024	154900	34930387	1930	1930	1930	1930	0
235	20241024	154800	34930387	1930	1930	1930	1930	0
236	20241024	154700	34930387	1930	1930	1930	1930	0
237	20241024	154600	34930387	1930	1930	1930	1930	0
238	20241024	154500	34930387	1930	1930	1930	1930	0
239	20241024	154400	34930387	1930	1930	1930	1930	0
240	20241024	154300	34930387	1930	1930	1930	1930	0
241	20241024	154200	34930387	1930	1930	1930	1930	0
242	20241024	154100	34930387	1930	1930	1930	1930	200
243	20241024	154000	34930387	1930	1930	1930	1930	0
244	20241024	153900	34930387	1930	1930	1930	1930	0
245	20241024	153800	34930387	1930	1930	1930	1930	0
246	20241024	153700	34930387	1930	1930	1930	1930	0
247	20241024	153600	34930387	1930	1930	1930	1930	0
248	20241024	153500	34930387	1930	1930	1930	1930	0
249	20241024	153400	34930387	1930	1930	1930	1930	0
250	20241024	153300	34930387	1930	1930	1930	1930	0
251	20241024	153200	34930387	1930	1930	1930	1930	0
252	20241024	153100	34930387	1930	1930	1930	1930	0
253	20241024	153000	34930387	1930	1930	1930	1930	200
254	20241024	152900	34544387	1935	1935	1935	1935	0
255	20241024	152800	34544387	1935	1935	1935	1935	0
256	20241024	152700	34544387	1935	1935	1935	1935	0
257	20241024	152600	34544387	1935	1935	1935	1935	0
258	20241024	152500	34544387	1935	1935	1935	1935	0
259	20241024	152400	34544387	1935	1935	1935	1935	0
260	20241024	152300	34544387	1935	1935	1935	1935	0
261	20241024	152200	34544387	1935	1935	1935	1935	0
262	20241024	152100	34544387	1935	1935	1935	1935	0
263	20241024	152000	34544387	1935	1935	1935	1935	0
264	20241024	151900	34544387	1935	1935	1935	1935	0
265	20241024	151800	34544387	1935	1935	1935	1935	0
266	20241024	151700	34544387	1935	1935	1935	1935	0
267	20241024	151600	34544387	1935	1935	1935	1935	0
268	20241024	151500	34544387	1935	1935	1935	1935	0
269	20241024	151400	34544387	1935	1935	1935	1935	0
270	20241024	151300	34544387	1935	1935	1935	1935	0
271	20241024	151200	34544387	1935	1935	1935	1935	0
272	20241024	151100	34544387	1935	1935	1935	1935	0
273	20241024	151000	34544387	1935	1935	1935	1935	0
274	20241024	150900	34544387	1935	1935	1935	1935	2
275	20241024	150800	34540517	1935	1935	1935	1935	0
276	20241024	150700	34540517	1935	1935	1935	1935	1
277	20241024	150600	34538582	1935	1930	1935	1930	1443
278	20241024	150500	31752877	1935	1935	1935	1935	0
279	20241024	150400	31752877	1935	1935	1935	1935	0
280	20241024	150300	31752877	1935	1935	1935	1935	0
281	20241024	150200	31752877	1935	1935	1935	1935	0
282	20241024	150100	31752877	1935	1935	1935	1935	0
283	20241024	150000	31752877	1935	1935	1935	1935	0
284	20241024	145900	31752877	1935	1935	1935	1935	0
285	20241024	145800	31752877	1935	1935	1935	1935	0
286	20241024	145700	31752877	1935	1935	1935	1935	0
287	20241024	145600	31752877	1935	1930	1935	1930	111
288	20241024	145500	31538602	1930	1930	1930	1930	0
289	20241024	145400	31538602	1930	1930	1930	1930	0
290	20241024	145300	31538602	1930	1930	1930	1930	0
291	20241024	145200	31538602	1930	1930	1930	1930	0
292	20241024	145100	31538602	1930	1930	1930	1930	0
293	20241024	145000	31538602	1930	1930	1930	1930	0
294	20241024	144900	31538602	1930	1930	1930	1930	0
295	20241024	144800	31538602	1930	1930	1930	1930	1
296	20241024	144700	31536672	1930	1930	1930	1930	0
297	20241024	144600	31536672	1930	1930	1930	1930	0
298	20241024	144500	31536672	1930	1930	1930	1930	0
299	20241024	144400	31536672	1930	1930	1930	1930	0
300	20241024	144300	31536672	1930	1930	1930	1930	0
301	20241024	144200	31536672	1930	1930	1930	1930	0
302	20241024	144100	31536672	1930	1930	1930	1930	0
303	20241024	144000	31536672	1930	1930	1930	1930	0
304	20241024	143900	31536672	1930	1930	1930	1930	0
305	20241024	143800	31536672	1930	1930	1930	1930	0
306	20241024	143700	31536672	1930	1930	1930	1930	0
307	20241024	143600	31536672	1930	1930	1930	1930	0
308	20241024	143500	31536672	1930	1930	1930	1930	0
309	20241024	143400	31536672	1930	1930	1930	1930	0
310	20241024	143300	31536672	1930	1930	1930	1930	0
311	20241024	143200	31536672	1930	1930	1930	1930	0
312	20241024	143100	31536672	1930	1930	1930	1930	0
313	20241024	143000	31536672	1930	1930	1930	1930	0
314	20241024	142900	31536672	1930	1930	1930	1930	0
315	20241024	142800	31536672	1930	1930	1930	1930	2788
316	20241024	142700	26155832	1930	1930	1930	1930	2000
317	20241024	142600	22295832	1930	1930	1930	1930	60
318	20241024	142500	22180032	1930	1930	1930	1930	0
319	20241024	142400	22180032	1930	1930	1930	1930	0
320	20241024	142300	22180032	1930	1930	1930	1930	0
321	20241024	142200	22180032	1930	1930	1930	1930	0
322	20241024	142100	22180032	1930	1930	1930	1930	0
323	20241024	142000	22180032	1930	1930	1930	1930	0
324	20241024	141900	22180032	1930	1930	1930	1930	0
325	20241024	141800	22180032	1930	1930	1930	1930	0
326	20241024	141700	22180032	1930	1930	1930	1930	0
327	20241024	141600	22180032	1930	1930	1930	1930	0
328	20241024	141500	22180032	1930	1930	1930	1930	0
329	20241024	141400	22180032	1930	1930	1930	1930	0
330	20241024	141300	22180032	1930	1930	1930	1930	0
331	20241024	141200	22180032	1930	1930	1930	1930	0
332	20241024	141100	22180032	1930	1930	1930	1930	0
333	20241024	141000	22180032	1930	1930	1930	1930	0
334	20241024	140900	22180032	1930	1930	1930	1930	2710
335	20241024	140800	16949732	1930	1930	1930	1930	0
336	20241024	140700	16949732	1930	1930	1930	1930	100
337	20241024	140600	16756732	1931	1931	1931	1931	50
338	20241024	140500	16660182	1935	1935	1935	1935	0
339	20241024	140400	16660182	1935	1935	1935	1935	0
340	20241024	140300	16660182	1935	1935	1935	1935	0
341	20241024	140200	16660182	1935	1935	1935	1935	0
342	20241024	140100	16660182	1935	1935	1935	1935	0
343	20241024	140000	16660182	1935	1935	1935	1935	0
344	20241024	135900	16660182	1935	1935	1935	1935	0
345	20241024	135800	16660182	1935	1935	1935	1935	0
346	20241024	135700	16660182	1935	1935	1935	1935	0
347	20241024	135600	16660182	1935	1935	1935	1935	0
348	20241024	135500	16660182	1935	1935	1935	1935	0
349	20241024	135400	16660182	1935	1935	1935	1935	0
350	20241024	135300	16660182	1935	1935	1935	1935	0
351	20241024	135200	16660182	1935	1935	1935	1935	0
352	20241024	135100	16660182	1935	1935	1935	1935	131
353	20241024	135000	16406697	1930	1930	1930	1930	0
354	20241024	134900	16406697	1930	1930	1930	1930	0
355	20241024	134800	16406697	1930	1930	1930	1930	0
356	20241024	134700	16406697	1930	1930	1930	1930	0
357	20241024	134600	16406697	1930	1930	1930	1930	0
358	20241024	134500	16406697	1930	1930	1930	1930	0
359	20241024	134400	16406697	1930	1930	1930	1930	0
360	20241024	134300	16406697	1930	1930	1930	1930	0
361	20241024	134200	16406697	1930	1930	1930	1930	0
362	20241024	134100	16406697	1930	1930	1930	1930	0
363	20241024	134000	16406697	1930	1930	1930	1930	1
364	20241024	133900	16404767	1930	1930	1930	1930	0
365	20241024	133800	16404767	1930	1930	1930	1930	0
366	20241024	133700	16404767	1930	1930	1930	1930	0
367	20241024	133600	16404767	1930	1930	1930	1930	0
368	20241024	133500	16404767	1930	1930	1930	1930	220
369	20241024	133400	15980167	1935	1935	1935	1935	0
370	20241024	133300	15980167	1935	1935	1935	1935	0
371	20241024	133200	15980167	1935	1935	1935	1935	0
372	20241024	133100	15980167	1935	1935	1935	1935	0
373	20241024	133000	15980167	1935	1935	1935	1935	0
374	20241024	132900	15980167	1935	1935	1935	1935	0
375	20241024	132800	15980167	1935	1935	1935	1935	0
376	20241024	132700	15980167	1935	1935	1935	1935	0
377	20241024	132600	15980167	1935	1935	1935	1935	0
378	20241024	132500	15980167	1935	1935	1935	1935	0
379	20241024	132400	15980167	1935	1935	1935	1935	0
380	20241024	132300	15980167	1935	1935	1935	1935	0
381	20241024	132200	15980167	1935	1935	1935	1935	0
382	20241024	132100	15980167	1935	1935	1935	1935	0
383	20241024	132000	15980167	1935	1935	1935	1935	0
384	20241024	131900	15980167	1935	1935	1935	1935	0
385	20241024	131800	15980167	1935	1935	1935	1935	0
386	20241024	131700	15980167	1935	1935	1935	1935	0
387	20241024	131600	15980167	1935	1935	1935	1935	0
388	20241024	131500	15980167	1935	1935	1935	1935	0
389	20241024	131400	15980167	1935	1935	1935	1935	0
390	20241024	131300	15980167	1935	1935	1935	1935	0
391	20241024	131200	15980167	1935	1935	1935	1935	0
392	20241024	131100	15980167	1935	1935	1935	1935	0
393	20241024	131000	15980167	1935	1935	1935	1935	0
394	20241024	130900	15980167	1935	1935	1935	1935	0
395	20241024	130800	15980167	1935	1935	1935	1935	0
396	20241024	130700	15980167	1935	1935	1935	1935	0
397	20241024	130600	15980167	1935	1935	1935	1935	0
398	20241024	130500	15980167	1935	1935	1935	1935	1246
399	20241024	130400	13569157	1930	1930	1930	1930	0
400	20241024	130300	13569157	1930	1930	1930	1930	0
401	20241024	130200	13569157	1930	1930	1930	1930	0
402	20241024	130100	13569157	1930	1930	1930	1930	0
403	20241024	130000	13569157	1930	1930	1930	1930	1470
404	20241024	125900	10732057	1930	1930	1930	1930	0
405	20241024	125800	10732057	1930	1930	1930	1930	0
406	20241024	125700	10732057	1930	1930	1930	1930	0
407	20241024	125600	10732057	1930	1930	1930	1930	0
408	20241024	125500	10732057	1930	1930	1930	1930	0
409	20241024	125400	10732057	1930	1930	1930	1930	0
410	20241024	125300	10732057	1930	1930	1930	1930	0
411	20241024	125200	10732057	1930	1930	1930	1930	0
412	20241024	125100	10732057	1930	1930	1930	1930	0
413	20241024	125000	10732057	1930	1930	1930	1930	0
414	20241024	124900	10732057	1930	1930	1930	1930	0
415	20241024	124800	10732057	1930	1930	1930	1930	0
416	20241024	124700	10732057	1930	1930	1930	1930	0
417	20241024	124600	10732057	1930	1930	1930	1930	0
418	20241024	124500	10732057	1930	1930	1930	1930	0
419	20241024	124400	10732057	1930	1930	1930	1930	0
420	20241024	124300	10732057	1930	1930	1930	1930	0
421	20241024	124200	10732057	1930	1930	1930	1930	0
422	20241024	124100	10732057	1930	1930	1930	1930	0
423	20241024	124000	10732057	1930	1930	1930	1930	0
424	20241024	123900	10732057	1930	1930	1930	1930	0
425	20241024	123800	10732057	1930	1930	1930	1930	0
426	20241024	123700	10732057	1930	1930	1930	1930	0
427	20241024	123600	10732057	1930	1930	1930	1930	0
428	20241024	123500	10732057	1930	1930	1930	1930	100
429	20241024	123400	10539057	1935	1935	1935	1935	0
430	20241024	123300	10539057	1935	1935	1935	1935	0
431	20241024	123200	10539057	1935	1935	1935	1935	0
432	20241024	123100	10539057	1935	1935	1935	1935	0
433	20241024	123000	10539057	1935	1935	1935	1935	0
434	20241024	122900	10539057	1935	1935	1935	1935	0
435	20241024	122800	10539057	1935	1935	1935	1935	0
436	20241024	122700	10539057	1935	1935	1935	1935	0
437	20241024	122600	10539057	1935	1935	1935	1935	0
438	20241024	122500	10539057	1935	1935	1935	1935	0
439	20241024	122400	10539057	1935	1935	1935	1935	0
440	20241024	122300	10539057	1935	1935	1935	1935	0
441	20241024	122200	10539057	1935	1935	1935	1935	0
442	20241024	122100	10539057	1935	1935	1935	1935	0
443	20241024	122000	10539057	1935	1935	1935	1935	0
444	20241024	121900	10539057	1935	1935	1935	1935	0
445	20241024	121800	10539057	1935	1935	1935	1935	0
446	20241024	121700	10539057	1935	1935	1935	1935	0
447	20241024	121600	10539057	1935	1935	1935	1935	0
448	20241024	121500	10539057	1935	1935	1935	1935	0
449	20241024	121400	10539057	1935	1935	1935	1935	400
450	20241024	121300	9765057	1930	1930	1930	1930	0
451	20241024	121200	9765057	1930	1930	1930	1930	0
452	20241024	121100	9765057	1930	1930	1930	1930	0
453	20241024	121000	9765057	1930	1930	1930	1930	0
454	20241024	120900	9765057	1930	1930	1930	1930	0
455	20241024	120800	9765057	1930	1930	1930	1930	758
456	20241024	120700	8302117	1925	1925	1925	1925	0
457	20241024	120600	8302117	1925	1925	1925	1925	0
458	20241024	120500	8302117	1925	1925	1925	1925	0
459	20241024	120400	8302117	1925	1925	1925	1925	0
460	20241024	120300	8302117	1925	1925	1925	1925	0
461	20241024	120200	8302117	1925	1925	1925	1925	0
462	20241024	120100	8302117	1925	1925	1925	1925	0
463	20241024	120000	8302117	1925	1925	1925	1925	0
464	20241024	115900	8302117	1925	1925	1925	1925	0
465	20241024	115800	8302117	1925	1925	1925	1925	0
466	20241024	115700	8302117	1925	1925	1925	1925	0
467	20241024	115600	8302117	1925	1925	1925	1925	0
468	20241024	115500	8302117	1925	1925	1925	1925	0
469	20241024	115400	8302117	1925	1925	1925	1925	0
470	20241024	115300	8302117	1925	1925	1925	1925	0
471	20241024	115200	8302117	1925	1925	1925	1925	0
472	20241024	115100	8302117	1925	1925	1925	1925	0
473	20241024	115000	8302117	1925	1925	1925	1925	0
474	20241024	114900	8302117	1925	1925	1925	1925	0
475	20241024	114800	8302117	1925	1925	1925	1925	0
476	20241024	114700	8302117	1925	1925	1925	1925	0
477	20241024	114600	8302117	1925	1925	1925	1925	35
478	20241024	114500	8234742	1925	1925	1925	1925	0
479	20241024	114400	8234742	1925	1925	1925	1925	0
480	20241024	114300	8234742	1925	1925	1925	1925	0
481	20241024	114200	8234742	1925	1925	1925	1925	0
482	20241024	114100	8234742	1925	1925	1925	1925	0
483	20241024	114000	8234742	1925	1925	1925	1925	0
484	20241024	113900	8234742	1925	1925	1925	1925	0
485	20241024	113800	8234742	1925	1925	1925	1925	0
486	20241024	113700	8234742	1925	1925	1925	1925	0
487	20241024	113600	8234742	1925	1925	1925	1925	0
488	20241024	113500	8234742	1925	1925	1925	1925	0
489	20241024	113400	8234742	1925	1925	1925	1925	0
490	20241024	113300	8234742	1925	1925	1925	1925	0
491	20241024	113200	8234742	1925	1925	1925	1925	0
492	20241024	113100	8234742	1925	1925	1925	1925	0
493	20241024	113000	8234742	1925	1925	1925	1925	0
494	20241024	112900	8234742	1925	1925	1925	1925	0
495	20241024	112800	8234742	1925	1925	1925	1925	0
496	20241024	112700	8234742	1925	1925	1925	1925	0
497	20241024	112600	8234742	1925	1925	1925	1925	0
498	20241024	112500	8234742	1925	1925	1925	1925	0
499	20241024	112400	8234742	1925	1925	1925	1925	0
500	20241024	112300	8234742	1925	1925	1925	1925	0
501	20241024	112200	8234742	1925	1925	1925	1925	0
502	20241024	112100	8234742	1925	1925	1925	1925	0
503	20241024	112000	8234742	1925	1925	1925	1925	0
504	20241024	111900	8234742	1925	1925	1925	1925	0
505	20241024	111800	8234742	1925	1925	1925	1925	0
506	20241024	111700	8234742	1925	1925	1925	1925	0
507	20241024	111600	8234742	1925	1925	1925	1925	0
508	20241024	111500	8234742	1925	1925	1925	1925	0
509	20241024	111400	8234742	1925	1925	1925	1925	0
510	20241024	111300	8234742	1925	1925	1925	1925	0
511	20241024	111200	8234742	1925	1925	1925	1925	0
512	20241024	111100	8234742	1925	1925	1925	1925	0
513	20241024	111000	8234742	1925	1925	1925	1925	0
514	20241024	110900	8234742	1925	1925	1925	1925	7
515	20241024	110800	8221267	1925	1925	1925	1925	0
516	20241024	110700	8221267	1925	1925	1925	1925	0
517	20241024	110600	8221267	1925	1925	1925	1925	0
518	20241024	110500	8221267	1925	1925	1925	1925	0
519	20241024	110400	8221267	1925	1925	1925	1925	0
520	20241024	110300	8221267	1925	1925	1925	1925	0
521	20241024	110200	8221267	1925	1925	1925	1925	0
522	20241024	110100	8221267	1925	1925	1925	1925	0
523	20241024	110000	8221267	1925	1925	1925	1925	0
524	20241024	105900	8221267	1925	1925	1925	1925	0
525	20241024	105800	8221267	1925	1925	1925	1925	0
526	20241024	105700	8221267	1925	1925	1925	1925	0
527	20241024	105600	8221267	1925	1925	1925	1925	0
528	20241024	105500	8221267	1925	1925	1925	1925	0
529	20241024	105400	8221267	1925	1925	1925	1925	0
530	20241024	105300	8221267	1925	1925	1925	1925	0
531	20241024	105200	8221267	1925	1925	1925	1925	0
532	20241024	105100	8221267	1925	1925	1925	1925	0
533	20241024	105000	8221267	1925	1925	1925	1925	1
534	20241024	104900	8219342	1925	1925	1925	1925	0
535	20241024	104800	8219342	1925	1925	1925	1925	0
536	20241024	104700	8219342	1925	1925	1925	1925	0
537	20241024	104600	8219342	1925	1925	1925	1925	0
538	20241024	104500	8219342	1925	1925	1925	1925	0
539	20241024	104400	8219342	1925	1925	1925	1925	0
540	20241024	104300	8219342	1925	1925	1925	1925	0
541	20241024	104200	8219342	1925	1925	1925	1925	103
542	20241024	104100	8021067	1925	1925	1925	1925	304
543	20241024	104000	7435867	1925	1925	1925	1925	0
544	20241024	103900	7435867	1925	1925	1925	1925	0
545	20241024	103800	7435867	1925	1925	1925	1925	0
546	20241024	103700	7435867	1925	1925	1925	1925	0
547	20241024	103600	7435867	1925	1925	1925	1925	0
548	20241024	103500	7435867	1925	1925	1925	1925	0
549	20241024	103400	7435867	1925	1925	1925	1925	20
550	20241024	103300	7397367	1925	1925	1925	1925	0
551	20241024	103200	7397367	1925	1925	1925	1925	0
552	20241024	103100	7397367	1925	1925	1925	1925	0
553	20241024	103000	7397367	1925	1925	1925	1925	0
554	20241024	102900	7397367	1925	1925	1925	1925	0
555	20241024	102800	7397367	1925	1925	1925	1925	0
556	20241024	102700	7397367	1925	1925	1925	1925	0
557	20241024	102600	7397367	1925	1925	1925	1925	0
558	20241024	102500	7397367	1925	1925	1925	1925	200
559	20241024	102400	7012367	1925	1925	1925	1925	200
560	20241024	102300	6627367	1929	1929	1929	1929	0
561	20241024	102200	6627367	1929	1929	1929	1929	0
562	20241024	102100	6627367	1929	1929	1929	1929	0
563	20241024	102000	6627367	1929	1929	1929	1929	0
564	20241024	101900	6627367	1929	1929	1929	1929	0
565	20241024	101800	6627367	1929	1929	1929	1929	0
566	20241024	101700	6627367	1929	1929	1929	1929	0
567	20241024	101600	6627367	1929	1929	1929	1929	0
568	20241024	101500	6627367	1929	1929	1929	1929	0
569	20241024	101400	6627367	1929	1929	1929	1929	0
570	20241024	101300	6627367	1929	1929	1929	1929	0
571	20241024	101200	6627367	1929	1929	1929	1929	0
572	20241024	101100	6627367	1929	1929	1929	1929	0
573	20241024	101000	6627367	1929	1929	1929	1929	0
574	20241024	100900	6627367	1929	1929	1929	1929	0
575	20241024	100800	6627367	1929	1929	1929	1929	0
576	20241024	100700	6627367	1929	1929	1929	1929	0
577	20241024	100600	6627367	1929	1929	1929	1929	0
578	20241024	100500	6627367	1929	1929	1929	1929	0
579	20241024	100400	6627367	1929	1929	1929	1929	0
580	20241024	100300	6627367	1929	1929	1929	1929	0
581	20241024	100200	6627367	1929	1929	1929	1929	0
582	20241024	100100	6627367	1929	1929	1929	1929	0
583	20241024	100000	6627367	1929	1929	1929	1929	0
584	20241024	095900	6627367	1929	1929	1929	1929	0
585	20241024	095800	6627367	1929	1929	1929	1929	0
586	20241024	095700	6627367	1929	1929	1929	1929	0
587	20241024	095600	6627367	1929	1929	1929	1929	0
588	20241024	095500	6627367	1929	1929	1929	1929	0
589	20241024	095400	6627367	1929	1929	1929	1929	0
590	20241024	095300	6627367	1929	1929	1929	1929	0
591	20241024	095200	6627367	1929	1929	1929	1929	0
592	20241024	095100	6627367	1929	1929	1929	1929	0
593	20241024	095000	6627367	1929	1929	1929	1929	0
594	20241024	094900	6627367	1929	1929	1929	1929	0
595	20241024	094800	6627367	1929	1929	1929	1929	0
596	20241024	094700	6627367	1929	1929	1929	1929	5
597	20241024	094600	6617722	1929	1929	1929	1929	0
598	20241024	094500	6617722	1929	1929	1929	1929	0
599	20241024	094400	6617722	1929	1929	1929	1929	0
600	20241024	094300	6617722	1929	1929	1929	1929	0
601	20241024	094200	6617722	1929	1929	1929	1929	4
602	20241024	094100	6610006	1929	1929	1929	1929	3
603	20241024	094000	6604219	1908	1908	1908	1908	0
604	20241024	093900	6604219	1908	1908	1908	1908	0
605	20241024	093800	6604219	1908	1908	1908	1908	0
606	20241024	093700	6604219	1908	1908	1908	1908	0
607	20241024	093600	6604219	1908	1908	1908	1908	0
608	20241024	093500	6604219	1908	1908	1908	1908	0
609	20241024	093400	6604219	1908	1908	1908	1908	0
610	20241024	093300	6604219	1908	1908	1908	1908	0
611	20241024	093200	6604219	1908	1908	1908	1908	0
612	20241024	093100	6604219	1908	1908	1908	1908	0
613	20241024	093000	6604219	1908	1908	1908	1908	0
614	20241024	092900	6604219	1908	1908	1908	1908	0
615	20241024	092800	6604219	1908	1908	1908	1908	0
616	20241024	092700	6604219	1908	1908	1908	1908	0
617	20241024	092600	6604219	1908	1908	1908	1908	0
618	20241024	092500	6604219	1908	1908	1908	1908	0
619	20241024	092400	6604219	1908	1908	1908	1908	0
620	20241024	092300	6604219	1908	1908	1908	1908	0
621	20241024	092200	6604219	1908	1927	1927	1908	62
622	20241024	092100	6485721	1928	1928	1928	1928	0
623	20241024	092000	6485721	1928	1928	1928	1928	0
624	20241024	091900	6485721	1928	1929	1929	1928	4
625	20241024	091800	6478007	1930	1930	1930	1930	0
626	20241024	091700	6478007	1930	1930	1930	1930	0
627	20241024	091600	6478007	1930	1935	1935	1930	3
628	20241024	091500	6472212	1935	1935	1935	1935	0
629	20241024	091400	6472212	1935	1935	1935	1935	0
630	20241024	091300	6472212	1935	1935	1935	1935	1687
631	20241024	091200	3207867	1935	1935	1935	1935	0
632	20241024	091100	3207867	1935	1935	1935	1935	0
633	20241024	091000	3207867	1935	1935	1935	1935	0
634	20241024	090900	3207867	1935	1937	1937	1935	17
635	20241024	090800	3174960	1936	1937	1937	1936	231
636	20241024	090700	2727564	1937	1937	1937	1937	0
637	20241024	090600	2727564	1937	1937	1937	1937	0
638	20241024	090500	2727564	1937	1937	1937	1937	0
639	20241024	090400	2727564	1937	1938	1938	1937	580
640	20241024	090300	1604089	1963	1963	1963	1963	0
641	20241024	090200	1604089	1963	1963	1963	1963	0
642	20241024	090100	1604089	1963	1940	1963	1940	97
643	20241024	090000	1414010	1937	1937	1937	1937	730